Premium
CCR SA (CCRO3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 4.46511627907 | 10.75 | 11.57 | 10.67 | 8430180 | 11.14365311 | CS |
| 4 | 1.06 | 10.4228121927 | 10.17 | 11.57 | 9.98 | 9266874 | 10.59766261 | CS |
| 12 | -0.69 | -5.78859060403 | 11.92 | 12.4 | 9.98 | 10706626 | 10.7979988 | CS |
| 26 | -0.94 | -7.72391125719 | 12.17 | 14.01 | 9.98 | 8834858 | 11.6851287 | CS |
| 52 | -2.01 | -15.1812688822 | 13.24 | 14.58 | 9.98 | 8240806 | 12.2563043 | CS |
| 156 | -1.46 | -11.5051221434 | 12.69 | 14.75 | 9.98 | 8880772 | 12.52872582 | CS |
| 260 | -7.11 | -38.7677208288 | 18.34 | 18.98 | 9.06 | 9670162 | 12.66340206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 11.23 | -0.24 | -2.09 | 11.49 | 11.57 | 11.23 | 8670500 |
| 1738272540 | 11.47 | 0.44 | 3.99 | 11.07 | 11.57 | 11.03 | 13942300 |
| 1738186200 | 11.03 | 0.02 | 0.18 | 11.12 | 11.15 | 10.99 | 7451000 |
| 1738099740 | 11.01 | -0.07 | -0.63 | 11.1 | 11.15 | 10.98 | 5740500 |
| 1738013340 | 11.08 | 0.28 | 2.59 | 10.8 | 11.15 | 10.8 | 7945400 |
| 1737754200 | 10.8 | 0 | 0.00 | 10.75 | 10.87 | 10.67 | 7071700 |
| 1737667740 | 10.8 | -0.15 | -1.37 | 10.94 | 11.05 | 10.8 | 19840600 |
| 1737581400 | 10.95 | 0.3 | 2.82 | 10.77 | 10.99 | 10.63 | 13937700 |
| 1737495000 | 10.65 | 0.05 | 0.47 | 10.58 | 10.73 | 10.51 | 5045900 |
| 1737408600 | 10.6 | -0.04 | -0.38 | 10.45 | 10.7 | 10.44 | 6499600 |
| 1737149400 | 10.64 | 0.25 | 2.41 | 10.44 | 10.69 | 10.33 | 11127800 |
| 1737062940 | 10.39 | -0.05 | -0.48 | 10.41 | 10.45 | 10.31 | 8842600 |
| 1736976540 | 10.44 | 0.37 | 3.67 | 10.2 | 10.52 | 10.15 | 13024400 |
| 1736890140 | 10.07 | -0.08 | -0.79 | 10.19 | 10.2 | 9.98 | 9190600 |
| 1736803740 | 10.15 | -0.15 | -1.46 | 10.26 | 10.27 | 10.12 | 9323500 |
| 1736544540 | 10.3 | -0.09 | -0.87 | 10.28 | 10.35 | 10.19 | 7306800 |
| 1736458140 | 10.39 | 0.17 | 1.66 | 10.18 | 10.48 | 10.17 | 9703100 |
| 1736371740 | 10.22 | -0.25 | -2.39 | 10.41 | 10.44 | 10.19 | 10076600 |
| 1736285400 | 10.47 | 0.12 | 1.16 | 10.4 | 10.53 | 10.38 | 8547300 |
| 1736198940 | 10.35 | 0.25 | 2.48 | 10.22 | 10.39 | 10.21 | 7521200 |
| 1735939740 | 10.1 | -0.05 | -0.49 | 10.17 | 10.28 | 10.1 | 7869700 |
| 1735853400 | 10.15 | -0.02 | -0.20 | 10.11 | 10.24 | 10.06 | 8688400 |
| 1735594200 | 10.17 | -0.06 | -0.59 | 10.2 | 10.26 | 10.11 | 12799100 |
| 1735334940 | 10.23 | 0.03 | 0.29 | 10.21 | 10.31 | 10.17 | 15778600 |
| 1735248540 | 10.2 | 0.04 | 0.39 | 10.26 | 10.3 | 10.09 | 9198100 |
| 1734989340 | 10.16 | -0.27 | -2.59 | 10.37 | 10.41 | 10.14 | 11747800 |
| 1734730200 | 10.43 | 0.18 | 1.76 | 10.16 | 10.6 | 10.16 | 26114400 |
| 1734643800 | 10.25 | 0.11 | 1.08 | 10.08 | 10.3 | 10.08 | 28454900 |
| 1734557400 | 10.14 | -0.57 | -5.32 | 10.59 | 10.6 | 10.04 | 19994100 |
| 1734470940 | 10.71 | 0.24 | 2.29 | 10.51 | 10.77 | 10.42 | 14895100 |
| 1734384540 | 10.47 | -0.16 | -1.51 | 10.62 | 10.69 | 10.47 | 11248500 |
| 1734125340 | 10.63 | -0.11 | -1.02 | 10.71 | 10.81 | 10.6 | 14340600 |
| 1734039000 | 10.74 | -0.35 | -3.16 | 11 | 11.04 | 10.63 | 14827000 |
| 1733952540 | 11.09 | 0.25 | 2.31 | 10.89 | 11.34 | 10.75 | 13738700 |
| 1733866140 | 10.84 | 0.18 | 1.69 | 10.79 | 10.99 | 10.7 | 5484500 |
| 1733779740 | 10.66 | -0.04 | -0.37 | 10.71 | 10.9 | 10.65 | 9065800 |
| 1733520600 | 10.7 | -0.16 | -1.47 | 10.82 | 10.91 | 10.65 | 6462300 |
| 1733434200 | 10.86 | 0.17 | 1.59 | 10.84 | 11.13 | 10.8 | 16582400 |
| 1733347800 | 10.69 | -0.1 | -0.93 | 10.71 | 10.88 | 10.68 | 3830100 |
| 1733261340 | 10.79 | 0.02 | 0.19 | 10.79 | 11.03 | 10.74 | 12033100 |
| 1733174940 | 10.77 | -0.26 | -2.36 | 10.9 | 11.03 | 10.77 | 8090500 |
| 1732915740 | 11.03 | 0.07 | 0.64 | 10.98 | 11.13 | 10.76 | 11729700 |
| 1732829400 | 10.96 | -0.66 | -5.68 | 11.6 | 11.64 | 10.93 | 14173200 |
| 1732743000 | 11.62 | -0.63 | -5.14 | 12.25 | 12.3 | 11.62 | 11653000 |
| 1732656600 | 12.25 | 0.17 | 1.41 | 12.16 | 12.4 | 12.05 | 6208000 |
| 1732570140 | 12.08 | 0.03 | 0.25 | 12.04 | 12.15 | 11.92 | 8533500 |
| 1732310940 | 12.05 | 0.21 | 1.77 | 11.95 | 12.09 | 11.83 | 7090300 |
| 1732224600 | 11.84 | -0.15 | -1.25 | 11.86 | 12.07 | 11.78 | 10654300 |
| 1732051800 | 11.99 | 0.13 | 1.10 | 11.82 | 12.01 | 11.71 | 6219500 |
| 1731965340 | 11.86 | -0.05 | -0.42 | 11.74 | 12.07 | 11.72 | 12741600 |
| 1731619800 | 11.91 | 0.03 | 0.25 | 11.77 | 12.05 | 11.77 | 7506200 |
| 1731533400 | 11.88 | 0.01 | 0.08 | 11.79 | 11.93 | 11.66 | 5776600 |
| 1731446940 | 11.87 | 0.07 | 0.59 | 11.8 | 12.02 | 11.78 | 6445900 |
| 1731360540 | 11.8 | 0.11 | 0.94 | 11.72 | 11.81 | 11.61 | 6397900 |
| 1731101400 | 11.69 | -0.38 | -3.15 | 11.92 | 11.95 | 11.69 | 12876900 |
| 1731014940 | 12.07 | -0.01 | -0.08 | 12.01 | 12.25 | 11.96 | 9199100 |
| 1730928600 | 12.08 | -0.13 | -1.06 | 11.8 | 12.08 | 11.73 | 11150800 |
| 1730842200 | 12.21 | -0.1 | -0.81 | 12.24 | 12.28 | 12.09 | 10173700 |
| 1730755800 | 12.31 | 0.48 | 4.06 | 12.01 | 12.32 | 11.98 | 11991900 |
| 1730496600 | 11.83 | -0.41 | -3.35 | 12.21 | 12.21 | 11.72 | 15254000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
